TEL

TE Connectivity Historical Data

TEL Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 130.04 2.18 1.7% 129.56 130.55 123.80 1,343,728
Mar 04 2021 127.86 -3.43 -2.61% 129.97 131.00 124.71 2,011,283
Mar 03 2021 131.29 -3.50 -2.6% 134.10 135.05 130.60 1,141,373
Mar 02 2021 134.79 0.61 0.45% 134.84 135.53 133.085 2,186,676
Mar 01 2021 134.18 4.15 3.19% 131.56 134.815 131.56 1,613,811
Feb 26 2021 130.03 4.09 3.25% 127.43 130.85 126.56 2,261,967
Feb 25 2021 125.94 -4.78 -3.66% 129.86 130.62 125.05 1,841,055
Feb 24 2021 130.72 1.68 1.3% 128.20 132.46 128.11 1,766,745
Feb 23 2021 129.04 -0.89 -0.68% 129.65 129.77 125.98 2,080,227
Feb 22 2021 129.93 -2.29 -1.73% 131.18 132.24 129.89 2,153,953
Feb 19 2021 132.22 3.63 2.82% 129.38 132.64 129.36 1,681,583
Feb 18 2021 128.59 -1.12 -0.86% 129.00 129.19 127.44 873,530
Feb 17 2021 129.71 -1.55 -1.18% 130.89 131.19 128.74 1,910,837
Feb 16 2021 131.26 1.49 1.15% 130.49 132.65 130.45 1,174,177
Feb 15 2021 129.77 0.00 +0.00% 126.86 129.89 126.86 0
Feb 12 2021 129.77 2.16 1.69% 126.86 129.89 126.86 1,126,151
Feb 11 2021 127.61 1.12 0.89% 127.32 128.315 126.42 1,323,022
Feb 10 2021 126.49 -2.30 -1.79% 130.00 130.00 126.32 1,806,357
Feb 09 2021 128.79 -1.20 -0.92% 129.75 129.90 128.34 1,760,969
Feb 08 2021 129.99 1.93 1.51% 128.50 130.00 127.58 1,347,276
Feb 05 2021 128.06 -0.83 -0.64% 130.47 130.47 127.51 1,866,615
Feb 04 2021 128.89 0.20 0.16% 128.75 130.735 127.55 2,615,803
Feb 03 2021 128.69 4.49 3.62% 124.50 129.10 124.16 3,415,364
Feb 02 2021 124.20 -0.33 -0.26% 126.31 126.82 123.795 2,396,899
Feb 01 2021 124.53 4.13 3.43% 122.19 125.40 121.01 2,544,616
Jan 29 2021 120.40 0.55 0.46% 119.06 121.31 117.86 3,419,397
Jan 28 2021 119.85 -0.08 -0.07% 121.70 124.12 119.70 3,148,148
Jan 27 2021 119.93 -3.61 -2.92% 128.82 128.82 116.87 2,443,956
Jan 26 2021 123.54 -4.16 -3.26% 127.55 127.69 123.48 2,722,710
Jan 25 2021 127.70 -0.69 -0.54% 127.71 128.91 126.42 1,277,180
Jan 22 2021 128.39 -1.92 -1.47% 129.07 129.56 128.18 1,540,499
Jan 21 2021 130.31 -0.07 -0.05% 130.74 131.80 129.7277 1,498,073
Jan 20 2021 130.38 0.86 0.66% 130.11 131.34 129.01 1,362,456
Jan 19 2021 129.52 1.57 1.23% 129.67 130.475 129.04 1,612,532
Jan 18 2021 127.95 0.00 +0.00% 129.38 129.39 127.04 0
Jan 15 2021 127.95 -2.25 -1.73% 129.38 129.39 127.04 1,482,536
Jan 14 2021 130.20 0.29 0.22% 130.56 131.9694 130.10 1,970,816
Jan 13 2021 129.91 0.38 0.29% 129.86 130.48 129.235 1,431,206
Jan 12 2021 129.53 -0.94 -0.72% 130.89 131.035 128.38 1,473,260
Jan 11 2021 130.47 0.00 0.0% 128.49 130.67 128.49 2,445,801
Jan 08 2021 130.47 1.81 1.41% 129.89 131.75 128.24 2,301,021
Jan 07 2021 128.66 2.53 2.01% 127.16 129.47 126.80 1,884,343
Jan 06 2021 126.13 3.52 2.87% 125.00 127.89 124.45 2,306,033
Jan 05 2021 122.61 2.31 1.92% 120.67 122.8525 120.39 1,190,091
Jan 04 2021 120.30 -0.77 -0.64% 121.19 122.41 118.98 1,386,468
Jan 01 2021 121.07 0.00 +0.00% 119.74 121.23 119.34 0
Dec 31 2020 121.07 1.31 1.09% 119.74 121.23 119.34 759,897
Dec 30 2020 119.76 1.61 1.36% 119.00 120.35 119.00 697,808
Dec 29 2020 118.15 -1.77 -1.48% 120.08 120.35 118.00 888,526
Dec 28 2020 119.92 0.10 0.08% 120.67 121.18 119.68 652,131
Dec 25 2020 119.82 0.00 +0.00% 119.38 120.25 118.93 0
Dec 24 2020 119.82 0.00 +0.00% 119.38 120.25 118.93 0
Dec 24 2020 119.82 0.17 0.14% 119.38 120.25 118.93 627,279
Dec 23 2020 119.65 2.86 2.45% 117.89 119.86 117.77 2,119,995
Dec 22 2020 116.79 -0.26 -0.22% 117.45 117.66 115.59 1,008,986
Dec 21 2020 117.05 -0.44 -0.37% 115.31 117.43 115.18 1,164,659
Dec 18 2020 117.49 1.33 1.14% 116.30 117.92 115.35 2,978,336
Dec 17 2020 116.16 0.48 0.41% 116.66 117.32 115.52 1,633,626
Dec 16 2020 115.68 -2.23 -1.89% 118.36 118.36 115.56 1,549,943
Dec 15 2020 117.91 0.74 0.63% 118.44 118.81 116.97 2,549,733
Dec 14 2020 117.17 -0.91 -0.77% 118.83 119.11 117.17 1,578,699
Dec 11 2020 118.08 -0.39 -0.33% 117.67 118.72 117.50 1,377,689
Dec 10 2020 118.47 -0.35 -0.29% 118.12 118.94 117.75 1,713,605
Dec 09 2020 118.82 -0.17 -0.14% 119.01 119.96 118.48 2,344,946
Dec 08 2020 118.99 0.34 0.29% 118.38 119.49 118.11 1,399,407
Dec 07 2020 118.65 -1.01 -0.84% 119.32 119.74 118.17 2,192,947
Your Recent History
NYSE
TEL
TE Connect..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210307 21:11:23